Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.59 | 13.66 | 13.57 | 13.66 | 126,614 | -0.02(-0.13%) |
Dec 29, 2022 | 13.51 | 13.68 | 13.51 | 13.68 | 166,070 | +0.18(+1.35%) |
Dec 28, 2022 | 13.72 | 13.72 | 13.46 | 13.50 | 1,313,669 | -0.21(-1.53%) |
Dec 27, 2022 | 13.73 | 13.73 | 13.65 | 13.71 | 71,114 | -0.04(-0.27%) |
Dec 23, 2022 | 13.63 | 13.75 | 13.58 | 13.75 | 93,022 | +0.16(+1.15%) |
Dec 22, 2022 | 13.62 | 13.62 | 13.43 | 13.59 | 112,330 | -0.12(-0.86%) |
Dec 21, 2022 | 13.64 | 13.72 | 13.63 | 13.71 | 110,544 | +0.14(+1.00%) |
Dec 20, 2022 | 13.52 | 13.60 | 13.45 | 13.57 | 133,365 | +0.02(+0.13%) |
Dec 19, 2022 | 13.70 | 13.70 | 13.45 | 13.55 | 197,609 | -0.10(-0.76%) |
Dec 16, 2022 | 13.67 | 13.72 | 13.59 | 13.66 | 79,664 | -0.11(-0.83%) |
Dec 15, 2022 | 13.77 | 13.89 | 13.72 | 13.77 | 92,990 | -0.15(-1.11%) |
Dec 14, 2022 | 13.90 | 14.01 | 13.83 | 13.92 | 92,547 | -0.03(-0.19%) |
Dec 13, 2022 | 13.92 | 14.11 | 13.91 | 13.95 | 77,841 | +0.09(+0.65%) |
Dec 12, 2022 | 13.73 | 13.89 | 13.72 | 13.86 | 82,286 | +0.11(+0.79%) |
Dec 09, 2022 | 13.82 | 13.86 | 13.75 | 13.75 | 66,475 | -0.03(-0.20%) |
Dec 08, 2022 | 13.89 | 13.91 | 13.76 | 13.78 | 114,318 | -0.00(-0.01%) |
Dec 07, 2022 | 13.78 | 13.86 | 13.76 | 13.78 | 105,189 | -0.02(-0.11%) |
Dec 06, 2022 | 13.98 | 13.98 | 13.74 | 13.80 | 71,049 | -0.14(-1.04%) |
Dec 05, 2022 | 14.11 | 14.11 | 13.92 | 13.94 | 97,817 | -0.24(-1.72%) |
Dec 02, 2022 | 14.13 | 14.20 | 14.07 | 14.19 | 71,966 | +0.00(+0.00%) |
Dec 01, 2022 | 14.15 | 14.29 | 14.13 | 14.19 | 104,780 | -0.01(-0.06%) |
Nov 30, 2022 | 14.06 | 14.23 | 13.91 | 14.19 | 218,643 | +0.15(+1.09%) |
Nov 29, 2022 | 13.97 | 14.10 | 13.96 | 14.04 | 96,593 | +0.05(+0.39%) |
Nov 28, 2022 | 14.09 | 14.09 | 13.95 | 13.99 | 56,766 | -0.14(-1.00%) |
Nov 25, 2022 | 14.11 | 14.17 | 14.09 | 14.13 | 39,775 | +0.03(+0.21%) |
Nov 23, 2022 | 14.04 | 14.10 | 14.01 | 14.10 | 95,506 | +0.03(+0.21%) |
Nov 22, 2022 | 14.03 | 14.12 | 13.99 | 14.07 | 207,298 | +0.11(+0.78%) |
Nov 21, 2022 | 13.92 | 13.98 | 13.82 | 13.96 | 64,448 | +0.03(+0.19%) |
Nov 18, 2022 | 13.91 | 13.99 | 13.89 | 13.93 | 204,135 | +0.01(+0.06%) |
Nov 17, 2022 | 13.96 | 13.96 | 13.82 | 13.92 | 89,577 | -0.11(-0.77%) |
Nov 16, 2022 | 14.10 | 14.12 | 14.00 | 14.03 | 110,562 | -0.09(-0.60%) |
Nov 15, 2022 | 14.11 | 14.21 | 14.09 | 14.12 | 103,271 | +0.06(+0.41%) |
Nov 14, 2022 | 14.11 | 14.20 | 14.06 | 14.06 | 89,967 | -0.11(-0.76%) |
Nov 11, 2022 | 14.04 | 14.22 | 14.04 | 14.17 | 137,516 | +0.06(+0.45%) |
Nov 10, 2022 | 13.89 | 14.10 | 13.86 | 14.10 | 42,542 | +0.51(+3.78%) |
Nov 09, 2022 | 13.73 | 13.78 | 13.58 | 13.59 | 165,022 | -0.20(-1.47%) |
Nov 08, 2022 | 13.79 | 13.85 | 13.69 | 13.79 | 105,081 | +0.01(+0.10%) |
Nov 07, 2022 | 13.72 | 13.80 | 13.67 | 13.78 | 422,431 | +0.09(+0.69%) |
Nov 04, 2022 | 13.69 | 13.75 | 13.60 | 13.69 | 52,388 | +0.11(+0.83%) |
Nov 03, 2022 | 13.57 | 13.61 | 13.46 | 13.57 | 84,880 | -0.05(-0.40%) |
Nov 02, 2022 | 13.79 | 13.91 | 13.61 | 13.63 | 232,931 | -0.20(-1.43%) |
Nov 01, 2022 | 13.83 | 13.89 | 13.78 | 13.82 | 154,398 | +0.06(+0.46%) |
Oct 31, 2022 | 13.80 | 13.82 | 13.71 | 13.76 | 70,897 | -0.04(-0.26%) |
Oct 28, 2022 | 13.63 | 13.81 | 13.63 | 13.80 | 68,752 | +0.16(+1.19%) |
Oct 27, 2022 | 13.64 | 13.80 | 13.63 | 13.64 | 154,682 | +0.08(+0.62%) |
Oct 26, 2022 | 13.46 | 13.63 | 13.46 | 13.55 | 46,558 | +0.05(+0.38%) |
Oct 25, 2022 | 13.29 | 13.50 | 13.29 | 13.50 | 63,637 | +0.22(+1.63%) |
Oct 24, 2022 | 13.23 | 13.32 | 13.23 | 13.28 | 179,148 | +0.02(+0.17%) |
Oct 21, 2022 | 13.17 | 13.30 | 13.13 | 13.26 | 40,624 | +0.09(+0.67%) |
Oct 20, 2022 | 13.33 | 13.36 | 13.14 | 13.17 | 98,023 | -0.08(-0.64%) |
Oct 19, 2022 | 13.30 | 13.37 | 13.19 | 13.26 | 46,029 | -0.14(-1.04%) |
Oct 18, 2022 | 13.39 | 13.44 | 13.27 | 13.40 | 75,254 | +0.18(+1.33%) |
Oct 17, 2022 | 13.17 | 13.28 | 13.17 | 13.22 | 54,016 | +0.15(+1.13%) |
Oct 14, 2022 | 13.21 | 13.25 | 13.04 | 13.08 | 48,953 | -0.12(-0.92%) |
Oct 13, 2022 | 12.92 | 13.23 | 12.86 | 13.20 | 175,504 | +0.24(+1.83%) |
Oct 12, 2022 | 13.05 | 13.08 | 12.83 | 12.96 | 1,944,983 | -0.09(-0.71%) |
Oct 11, 2022 | 12.95 | 13.16 | 12.91 | 13.05 | 47,843 | +0.03(+0.23%) |
Oct 10, 2022 | 13.16 | 13.16 | 12.97 | 13.02 | 63,965 | -0.08(-0.58%) |
Oct 07, 2022 | 13.19 | 13.24 | 13.03 | 13.10 | 42,323 | -0.19(-1.45%) |
Oct 06, 2022 | 13.34 | 13.38 | 13.25 | 13.29 | 106,125 | -0.08(-0.60%) |
Oct 05, 2022 | 13.43 | 13.43 | 13.26 | 13.37 | 114,967 | -0.17(-1.26%) |
Oct 04, 2022 | 13.23 | 13.54 | 13.23 | 13.54 | 62,081 | +0.39(+3.00%) |